Elanders AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	57.300	57.300	55.300	55.300	53.149	3,794
2025-08-08	56.900	57.400	56.100	57.200	54.976	7,721
2025-08-07	55.900	56.800	54.600	56.800	54.591	17,182
2025-08-06	55.900	56.100	55.300	55.400	53.246	15,771
2025-08-05	57.200	57.800	55.600	55.900	53.726	16,660
2025-08-04	57.800	57.800	56.900	57.200	54.976	7,607
2025-08-01	57.100	57.900	56.900	57.900	55.648	11,095
2025-07-31	57.500	57.800	56.100	57.400	55.168	9,584
2025-07-30	58.600	59.000	56.200	56.200	54.014	12,015
2025-07-29	59.100	59.300	58.500	58.500	56.225	17,596
2025-07-28	59.500	60.900	58.900	59.200	56.898	21,545
2025-07-25	58.100	59.800	58.100	59.400	57.090	10,238
2025-07-24	57.100	59.300	56.000	59.300	56.994	24,578
2025-07-23	55.200	55.800	54.100	55.400	53.246	20,317
2025-07-22	55.000	56.100	54.500	55.100	52.957	9,371
2025-07-21	55.500	55.500	54.200	54.800	52.669	23,466
2025-07-18	55.500	55.900	54.600	55.500	53.342	14,304
2025-07-17	56.600	57.400	55.500	55.500	53.342	13,762
2025-07-16	56.300	56.500	55.900	56.500	54.303	3,141
2025-07-15	57.900	57.900	56.000	56.000	53.822	24,212
2025-07-14	58.500	58.700	57.000	57.600	55.360	24,566
2025-07-11	55.000	59.000	53.000	58.500	56.225	54,419
2025-07-10	61.600	61.600	60.300	60.800	58.436	14,378
2025-07-09	61.600	62.000	60.200	61.200	58.820	13,330
2025-07-08	61.000	62.000	61.000	61.600	59.204	16,552
2025-07-07	60.500	61.000	60.300	60.700	58.339	7,170
2025-07-04	59.600	60.500	59.300	60.500	58.147	11,690
2025-07-03	59.100	59.900	58.900	59.600	57.282	8,961
2025-07-02	59.200	59.200	58.000	59.000	56.706	7,628
2025-07-01	58.600	60.000	58.200	58.900	56.609	7,190
2025-06-30	58.600	59.100	57.000	58.200	55.937	15,636
2025-06-27	57.700	58.700	56.500	57.700	55.456	20,312
2025-06-26	60.200	60.200	57.500	57.600	55.360	20,177
2025-06-25	58.200	59.050	56.700	57.400	55.168	5,144
2025-06-24	56.100	58.300	55.800	57.900	55.648	24,496
2025-06-23	56.400	56.400	55.300	56.100	53.918	12,376
2025-06-19	56.100	57.500	56.100	56.500	54.303	4,131
2025-06-18	59.900	59.900	56.000	56.200	54.014	23,213
2025-06-17	58.900	61.200	57.500	57.600	55.360	18,054
2025-06-16	61.000	61.000	58.700	59.300	56.994	21,326
2025-06-13	63.300	63.300	60.900	61.100	58.724	82,259
2025-06-12	64.700	64.700	63.100	63.300	60.838	16,193
2025-06-11	62.000	65.100	62.000	64.300	61.799	20,433
2025-06-10	62.000	62.500	61.500	61.500	59.108	5,197
2025-06-09	61.000	62.400	60.500	61.800	59.397	13,528
2025-06-05	61.800	61.800	59.900	59.900	57.571	10,608
2025-06-04	59.900	61.300	59.500	60.500	58.147	8,103
2025-06-03	60.700	60.800	59.500	59.600	57.282	10,874
2025-06-02	63.000	63.000	60.100	60.500	58.147	23,441
2025-05-30	59.000	62.800	59.000	62.800	60.358	36,021
2025-05-28	62.500	63.000	58.500	58.500	56.225	25,740
2025-05-27	61.600	63.000	60.100	61.800	59.397	56,716
2025-05-26	56.000	61.900	55.500	59.900	57.571	40,177
2025-05-23	57.800	58.100	55.400	56.800	54.591	13,432
2025-05-22	58.000	59.000	56.200	56.700	54.495	15,991
2025-05-21	57.000	58.000	57.000	57.700	55.456	8,616
2025-05-20	56.500	57.700	55.700	56.500	54.303	11,365
2025-05-19	55.100	56.500	55.000	56.300	54.111	5,807
2025-05-16	55.800	56.000	54.500	55.200	53.053	20,801
2025-05-15	55.900	56.300	55.400	55.800	53.630	8,244

← NewerPage 6 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	2.1000 SEK
2025-04-24	4.1500 SEK
2024-04-22	4.1500 SEK
2023-04-24	4.1500 SEK
2022-04-22	3.6000 SEK
2021-04-29	3.1000 SEK
2020-04-30	2.9000 SEK
2019-04-29	2.9000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.